Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8300 0.8340 0.8100 0.8287 867,650 +0.01(+1.06%)
Jan 28, 2022 0.8150 0.8300 0.8000 0.8200 699,873 +0.00(+0.00%)
Jan 27, 2022 0.8350 0.8360 0.8130 0.8200 580,396 -0.02(-1.95%)
Jan 26, 2022 0.8500 0.8500 0.8300 0.8363 452,199 +0.00(+0.16%)
Jan 25, 2022 0.8460 0.8550 0.8010 0.8350 1,064,719 -0.01(-1.10%)
Jan 24, 2022 0.8700 0.8800 0.8000 0.8443 2,300,424 -0.04(-4.06%)
Jan 21, 2022 0.9077 0.9490 0.8800 0.8800 1,437,938 -0.06(-6.88%)
Jan 20, 2022 0.9200 0.9500 0.8800 0.9450 2,400,278 +0.01(+1.07%)
Jan 19, 2022 0.8650 0.9443 0.8600 0.9350 1,626,184 +0.06(+6.81%)
Jan 18, 2022 0.8750 0.8850 0.8600 0.8754 591,166 -0.00(-0.52%)
Jan 14, 2022 0.8800 0 -0.01(-1.48%)
Jan 13, 2022 0.8990 0.9000 0.8800 0.8932 623,515 -0.01(-0.74%)
Jan 12, 2022 0.8900 0.8999 0.8800 0.8999 687,499 +0.01(+0.89%)
Jan 11, 2022 0.8800 0.9003 0.8662 0.8920 627,396 +0.01(+1.36%)
Jan 10, 2022 0.8851 0.9000 0.8501 0.8800 587,145 -0.01(-0.58%)
Jan 07, 2022 0.8700 0.9100 0.8700 0.8851 562,654 -0.01(-0.56%)
Jan 06, 2022 0.9299 0.9299 0.8700 0.8901 607,958 -0.02(-2.19%)
Jan 05, 2022 0.9000 0.9300 0.8800 0.9100 744,775 +0.01(+1.11%)
Jan 04, 2022 0.9208 0.9208 0.8900 0.9000 414,290 -0.01(-1.10%)
Jan 03, 2022 0.8650 0.9300 0.8300 0.9100 1,840,505 +0.08(+9.64%)
Dec 31, 2021 0.8350 0.8500 0.8260 0.8300 2,831,058 -0.01(-0.60%)
Dec 30, 2021 0.8550 0.8625 0.8350 0.8350 2,588,489 -0.03(-3.02%)
Dec 29, 2021 0.8780 0.8900 0.8600 0.8610 1,129,171 -0.02(-2.16%)
Dec 28, 2021 0.8850 0.9000 0.8800 0.8800 1,283,562 -0.00(-0.34%)
Dec 27, 2021 0.8970 0.9200 0.8700 0.8830 99,803,560 -0.01(-1.34%)
Dec 23, 2021 0.9000 0.9099 0.8850 0.8950 961,143 -0.01(-0.57%)
Dec 22, 2021 0.9200 0.9200 0.8900 0.9001 870,834 +0.00(+0.01%)
Dec 21, 2021 0.9003 0.9270 0.8850 0.9000 923,717 -0.00(-0.02%)
Dec 20, 2021 0.9376 0.9450 0.9000 0.9002 589,485 -0.03(-3.20%)
Dec 17, 2021 0.9340 0.9500 0.9300 0.9300 577,103 -0.01(-1.06%)
Dec 16, 2021 0.9400 0.9549 0.9300 0.9400 942,064 +0.00(+0.00%)
Dec 15, 2021 0.9350 0.9600 0.9300 0.9400 1,349,680 -0.02(-1.57%)
Dec 14, 2021 0.9800 0.9800 0.9500 0.9550 1,070,583 +0.00(+0.00%)
Dec 13, 2021 0.9900 0.9900 0.9500 0.9550 981,575 -0.04(-3.54%)
Dec 10, 2021 1.010 1.050 0.9890 0.9900 3,305,470 -0.03(-2.94%)
Dec 09, 2021 0.9615 1.080 0.9600 1.020 4,951,479 +0.06(+6.25%)
Dec 08, 2021 0.9350 0.9600 0.9250 0.9600 892,457 +0.02(+2.56%)
Dec 07, 2021 0.9201 0.9550 0.9113 0.9360 1,670,189 +0.01(+0.66%)
Dec 06, 2021 0.9500 0.9700 0.9010 0.9299 2,067,226 -0.03(-2.93%)
Dec 03, 2021 1.000 1.040 0.9550 0.9580 1,744,115 -0.07(-6.54%)
Dec 02, 2021 1.030 1.070 0.9800 1.025 3,503,685 -0.05(-4.21%)
Dec 01, 2021 1.100 1.210 1.040 1.070 6,730,807 -0.03(-2.73%)
Nov 30, 2021 0.8780 1.150 0.8600 1.100 7,297,436 +0.22(+25.28%)
Nov 29, 2021 0.8900 0.9198 0.8501 0.8780 2,603,134 -0.03(-3.30%)
Nov 26, 2021 0.9153 0.9200 0.8700 0.9080 965,491 -0.00(-0.27%)
Nov 24, 2021 0.9010 0.9200 0.8800 0.9105 173,117,120 +0.01(+1.11%)
Nov 23, 2021 0.9200 0.9700 0.9000 0.9005 1,098,033 -0.02(-2.12%)
Nov 22, 2021 0.9500 0.9500 0.9200 0.9200 1,364,094 -0.01(-1.08%)
Nov 19, 2021 0.9340 0.9400 0.9100 0.9300 936,228 +0.01(+1.09%)
Nov 18, 2021 0.9457 0.9399 0.9200 0.9200 918,239 -0.02(-2.34%)
Nov 17, 2021 0.9600 0.9700 0.9400 0.9420 890,657 +0.00(+0.21%)
Nov 16, 2021 0.9700 0.9701 0.9400 0.9400 1,000,514 -0.03(-2.59%)
Nov 15, 2021 1.000 1.000 0.9500 0.9650 864,930 -0.04(-3.50%)
Nov 12, 2021 1.000 1.010 0.9800 1.000 812,237 +0.00(+0.00%)
Nov 11, 2021 0.9750 1.010 0.9700 1.000 745,506 +0.02(+2.04%)
Nov 10, 2021 0.9640 0.9800 2,144,457 +0.02(+2.07%)
Nov 09, 2021 0.9500 1.015 0.9459 0.9601 989,359 -0.02(-2.03%)
Nov 08, 2021 0.9800 1.010 0.9500 0.9800 1,311,643 -0.01(-0.91%)
Nov 05, 2021 1.050 1.100 0.9700 0.9890 1,889,772 -0.06(-5.81%)
Nov 04, 2021 1.000 1.080 0.9900 1.050 3,453,246 +0.06(+6.06%)
Nov 03, 2021 0.9350 1.000 0.9300 0.9900 2,253,983 +0.05(+5.32%)
Nov 02, 2021 0.9350 0.9600 0.9200 0.9400 1,161,328 +0.01(+1.08%)
Nov 01, 2021 0.8800 0.9500 0.8849 0.9300 1,736,485 +0.05(+5.08%)
Oct 29, 2021 0.8700 0.9000 0.8600 0.8850 801,320 +0.02(+1.72%)
Oct 28, 2021 0.8850 0.9900 0.8600 0.8700 4,291,074 -0.02(-1.69%)
Oct 27, 2021 0.8500 0.8900 0.8202 0.8850 1,746,923 +0.04(+4.12%)
Oct 26, 2021 0.8497 0.8500 1,592,990 +0.01(+1.21%)
Oct 25, 2021 0.8200 0.8600 0.7910 0.8398 2,131,211 +0.01(+1.18%)
Oct 22, 2021 0.8476 0.8700 0.7950 0.8300 3,264,573 -0.02(-2.35%)
Oct 21, 2021 0.8550 0.8850 0.8230 0.8500 2,053,061 -0.02(-2.30%)
Oct 20, 2021 0.9500 0.9620 0.8510 0.8700 2,841,616 -0.06(-6.87%)
Oct 19, 2021 0.9490 1.050 0.9340 0.9342 8,052,995 +0.01(+0.67%)
Oct 18, 2021 0.7500 0.9300 0.7410 0.9280 5,681,741 +0.18(+23.73%)
Oct 15, 2021 0.7350 0.7600 0.7302 0.7500 6,665,074 +0.02(+2.11%)
Oct 14, 2021 0.7100 0.7500 0.7000 0.7345 7,513,780 +0.02(+2.87%)
Oct 13, 2021 0.7010 0.7200 0.7000 0.7140 1,152,015 +0.00(+0.56%)
Oct 12, 2021 0.7140 0.7250 0.7001 0.7100 2,347,322 -0.01(-1.38%)
Oct 11, 2021 0.7250 0.7250 0.7030 0.7199 2,143,129 -0.00(-0.01%)
Oct 08, 2021 0.7200 0.7230 0.6920 0.7200 2,274,520 +0.01(+1.41%)
Oct 07, 2021 0.7012 0.7400 0.6931 0.7100 4,583,685 +0.00(+0.14%)
Oct 06, 2021 0.7555 0.7600 0.7000 0.7090 4,082,484 -0.05(-6.71%)
Oct 05, 2021 0.7900 0.7950 0.7467 0.7600 3,829,187 -0.03(-3.80%)
Oct 04, 2021 0.8300 0.8300 0.7700 0.7900 2,195,094 -0.04(-4.82%)
Oct 01, 2021 0.8100 0.8300 0.8000 0.8300 1,619,260 +0.01(+1.22%)
Sep 30, 2021 0.8145 0.8400 0.7999 0.8200 2,427,787 +0.00(+0.12%)
Sep 29, 2021 0.8050 0.8125 0.8010 0.8190 951,055 +0.01(+1.74%)
Sep 28, 2021 0.8400 0.8500 0.8050 0.8050 1,746,559 -0.04(-4.45%)
Sep 27, 2021 0.8535 0.8650 0.8300 0.8425 1,836,139 -0.02(-2.03%)
Sep 24, 2021 0.8599 0.8600 0.8376 0.8600 1,814,068 +0.00(+0.01%)
Sep 23, 2021 0.8650 0.8800 0.8449 0.8599 2,697,419 -0.02(-2.01%)
Sep 22, 2021 0.8750 0.9000 0.8600 0.8775 1,658,731 -0.01(-0.57%)
Sep 21, 2021 0.8700 0.9000 0.8610 0.8825 1,510,856 +0.01(+0.86%)
Sep 20, 2021 0.9155 0.9169 0.8700 0.8750 2,615,572 -0.04(-3.85%)
Sep 17, 2021 0.9200 0.9300 0.9000 0.9100 2,826,110 -0.02(-2.11%)
Sep 16, 2021 0.9154 0.9300 0.8900 0.9296 6,514,449 +0.02(+2.49%)
Sep 15, 2021 0.9155 0.9199 0.8600 0.9070 7,649,923 -0.01(-0.87%)
Sep 14, 2021 0.9600 0.9600 0.9010 0.9150 3,402,542 -0.03(-3.17%)
Sep 13, 2021 0.9300 0.9700 0.9200 0.9450 3,810,425 +0.01(+1.61%)
Sep 10, 2021 0.9395 0.9499 0.9300 0.9300 714,973 -0.00(-0.11%)
Sep 09, 2021 0.9055 0.9490 0.9001 0.9310 1,041,132 +0.03(+3.36%)
Sep 08, 2021 0.9300 0.9398 0.9000 0.9007 1,720,697 -0.03(-3.57%)
Sep 07, 2021 0.9400 0.9450 0.9240 0.9340 1,446,044 -0.01(-0.64%)
Sep 03, 2021 0.9500 0.9500 0.9288 0.9400 869,545 -0.01(-0.90%)
Sep 02, 2021 0.9350 0.9600 0.9300 0.9485 1,569,195 +0.02(+1.99%)
Sep 01, 2021 0.9375 0.9503 0.9200 0.9300 1,080,603 -0.01(-0.85%)
Aug 31, 2021 0.9410 0.9500 0.9207 0.9380 929,777 -0.01(-0.64%)
Aug 30, 2021 0.9600 0.9787 0.9400 0.9440 1,489,308 -0.03(-2.68%)
Aug 27, 2021 1.000 1.020 0.9400 0.9700 1,762,506 -0.03(-3.00%)
Aug 26, 2021 1.000 1.020 0.9700 1.000 1,307,673 +0.00(+0.00%)
Aug 25, 2021 1.020 1.060 0.9800 1.000 2,610,618 -0.02(-1.96%)
Aug 24, 2021 0.9200 1.050 0.9200 1.020 3,297,814 +0.09(+10.27%)
Aug 23, 2021 0.9300 0.9500 0.8700 0.9250 2,264,414 -0.01(-0.54%)
Aug 20, 2021 0.8600 0.9499 0.8000 0.9300 4,249,599 +0.07(+8.24%)
Aug 19, 2021 0.9400 0.9490 0.8300 0.8592 7,458,376 -0.10(-10.50%)
Aug 18, 2021 0.9801 0.9900 0.9500 0.9600 2,091,009 -0.03(-2.54%)
Aug 17, 2021 1.010 1.010 0.9600 0.9850 4,152,570 -0.03(-2.48%)
Aug 16, 2021 1.010 1.010 1.000 1.010 1,530,334 -0.01(-0.98%)
Aug 13, 2021 1.010 1.030 1.000 1.020 2,522,777 +0.00(+0.00%)
Aug 12, 2021 1.030 1.060 1.020 1.020 1,949,307 -0.02(-1.92%)
Aug 11, 2021 1.060 1.060 1.030 1.040 1,848,155 +0.00(+0.00%)
Aug 10, 2021 1.090 1.090 1.040 1.040 2,404,158 -0.04(-3.70%)
Aug 09, 2021 1.100 1.110 1.080 1.080 1,592,025 -0.01(-0.92%)
Aug 06, 2021 1.080 1.090 1.060 1.090 986,725 +0.01(+0.93%)
Aug 05, 2021 1.090 1.090 1.060 1.080 1,282,000 +0.00(+0.00%)
Aug 04, 2021 1.100 1.120 1.080 1.080 1,238,239 -0.02(-1.82%)
Aug 03, 2021 1.120 1.120 1.100 1.100 1,447,696 -0.02(-1.79%)
Aug 02, 2021 1.120 1.130 1.100 1.120 1,389,220 +0.01(+0.90%)
Jul 30, 2021 1.105 1.120 1.095 1.110 2,421,479 -0.01(-0.89%)
Jul 29, 2021 1.130 1.140 1.100 1.120 4,022,522 -0.02(-1.75%)
Jul 28, 2021 1.130 1.160 1.115 1.140 1,437,333 +0.01(+0.88%)
Jul 27, 2021 1.145 1.150 1.110 1.130 1,799,226 +0.00(+0.00%)
Jul 26, 2021 1.160 1.160 1.120 1.130 1,985,320 -0.02(-1.74%)
Jul 23, 2021 1.185 1.190 1.150 1.150 2,149,616 -0.01(-0.86%)
Jul 22, 2021 1.185 1.200 1.150 1.160 1,568,421 -0.03(-2.52%)
Jul 21, 2021 1.200 1.260 1.180 1.190 3,106,395 -0.01(-0.83%)
Jul 20, 2021 1.170 1.210 1.145 1.200 1,785,983 +0.05(+4.35%)
Jul 19, 2021 1.160 1.190 1.120 1.150 4,026,020 -0.01(-0.86%)
Jul 16, 2021 1.190 1.210 1.160 1.160 3,435,548 -0.03(-2.52%)
Jul 15, 2021 1.200 1.220 1.180 1.190 3,042,854 -0.01(-0.83%)
Jul 14, 2021 1.220 1.236 1.180 1.200 3,342,862 -0.02(-1.64%)
Jul 13, 2021 1.240 1.270 1.210 1.220 2,552,930 -0.02(-1.61%)
Jul 12, 2021 1.240 1.260 1.200 1.240 2,991,695 +0.03(+2.48%)
Jul 09, 2021 1.240 1.250 1.200 1.210 7,991,030 -0.01(-0.41%)
Jul 08, 2021 1.280 1.280 1.210 1.215 4,409,138 -0.06(-5.08%)
Jul 07, 2021 1.390 1.390 1.280 1.280 2,952,416 -0.04(-3.03%)
Jul 06, 2021 1.370 1.410 1.320 1.320 1,738,010 -0.04(-3.30%)
Jul 02, 2021 1.340 1.370 1.310 1.365 2,072,192 +0.01(+1.11%)
Jul 01, 2021 1.490 1.500 1.330 1.350 6,800,197 -0.09(-6.25%)
Jun 30, 2021 1.320 1.520 1.320 1.440 10,891,463 +0.12(+9.09%)
Jun 29, 2021 1.226 1.340 1.210 1.320 8,020,796 +0.12(+10.00%)
Jun 28, 2021 1.240 1.400 1.180 1.200 8,037,541 -0.04(-3.23%)
Jun 25, 2021 1.320 1.330 1.180 1.240 13,891,127 -0.06(-4.62%)
Jun 24, 2021 1.550 1.550 1.280 1.300 18,795,320 -0.11(-7.80%)
Jun 23, 2021 2.210 2.460 1.210 1.410 41,282,456 -0.82(-36.77%)
Jun 22, 2021 2.260 2.300 2.180 2.230 724,937 -0.05(-2.04%)
Jun 21, 2021 2.260 2.350 2.240 2.276 503,712 +0.02(+0.73%)
Jun 18, 2021 2.180 2.260 2.170 2.260 247,875 +0.04(+1.80%)
Jun 17, 2021 2.310 2.340 2.150 2.220 1,464,601 -0.08(-3.48%)
Jun 16, 2021 2.290 2.320 2.250 2.300 428,735 +0.01(+0.66%)
Jun 15, 2021 2.330 2.370 2.250 2.285 715,972 -0.06(-2.77%)
Jun 14, 2021 2.375 2.410 2.250 2.350 1,107,038 -0.04(-1.67%)
Jun 11, 2021 2.400 2.410 2.370 2.390 1,012,147 -0.04(-1.65%)
Jun 10, 2021 2.390 2.450 2.370 2.430 947,903 +0.05(+1.89%)
Jun 09, 2021 2.360 2.390 2.340 2.385 893,984 +0.00(+0.21%)
Jun 08, 2021 2.350 2.380 2.330 2.380 1,467,553 -0.02(-0.83%)
Jun 07, 2021 2.350 2.400 2.330 2.400 1,419,376 +0.08(+3.45%)
Jun 04, 2021 2.280 2.350 2.280 2.320 414,493 +0.02(+0.87%)
Jun 03, 2021 2.300 2.370 2.260 2.300 484,784 -0.03(-1.29%)
Jun 02, 2021 2.270 2.340 2.230 2.330 711,322 +0.05(+2.19%)
Jun 01, 2021 2.160 2.330 2.160 2.280 1,486,784 +0.11(+5.07%)
May 28, 2021 2.176 2.180 2.130 2.170 592,048 +0.00(+0.00%)
May 27, 2021 2.143 2.180 2.130 2.170 541,942 +0.03(+1.40%)
May 26, 2021 2.090 2.160 2.090 2.140 665,693 +0.05(+2.39%)
May 25, 2021 2.150 2.180 2.090 2.090 410,078 -0.07(-3.24%)
May 24, 2021 2.190 2.220 2.150 2.160 356,456 -0.02(-0.92%)
May 21, 2021 2.103 2.200 2.090 2.180 480,533 +0.07(+3.39%)
May 20, 2021 2.140 2.140 2.070 2.108 715,002 -0.02(-1.01%)
May 19, 2021 2.160 2.170 2.130 2.130 422,669 -0.04(-1.84%)
May 18, 2021 2.170 2.180 2.140 2.170 299,831 +0.00(+0.00%)
May 17, 2021 2.140 2.180 2.125 2.170 560,540 +0.02(+0.93%)
May 14, 2021 2.090 2.180 2.090 2.150 546,271 +0.07(+3.37%)
May 13, 2021 2.060 2.120 2.060 2.080 380,234 -0.05(-2.35%)
May 12, 2021 2.080 2.160 2.040 2.130 1,379,855 +0.05(+2.40%)
May 11, 2021 2.140 2.190 2.040 2.080 1,878,576 -0.08(-3.70%)
May 10, 2021 2.160 2.210 2.140 2.160 774,497 -0.00(-0.23%)
May 07, 2021 2.210 2.220 2.160 2.165 1,099,182 -0.04(-2.04%)
May 06, 2021 2.210 2.240 2.150 2.210 966,165 -0.03(-1.34%)
May 05, 2021 2.200 2.240 2.150 2.240 1,330,016 +0.02(+0.90%)
May 04, 2021 2.370 2.370 2.130 2.220 3,223,740 -0.16(-6.72%)
May 03, 2021 2.370 2.400 2.360 2.380 579,259 -0.01(-0.42%)
Apr 30, 2021 2.390 2.400 2.370 2.390 575,800 -0.01(-0.41%)
Apr 29, 2021 2.370 2.410 2.350 2.400 1,730,686 +0.00(+0.00%)
Apr 28, 2021 2.400 2.410 2.380 2.400 766,607 +0.00(+0.00%)
Apr 27, 2021 2.430 2.430 2.370 2.400 797,873 -0.03(-1.23%)
Apr 26, 2021 2.410 2.460 2.380 2.430 723,705 -0.01(-0.41%)
Apr 23, 2021 2.410 2.450 2.340 2.440 2,267,100 +0.04(+1.67%)
Apr 22, 2021 2.390 2.410 2.330 2.400 2,071,236 +0.03(+1.27%)
Apr 21, 2021 2.260 2.400 2.250 2.370 1,965,118 +0.07(+3.04%)
Apr 20, 2021 2.370 2.380 2.230 2.300 2,260,755 -0.07(-2.95%)
Apr 19, 2021 2.360 2.430 2.320 2.370 1,528,238 +0.01(+0.42%)
Apr 16, 2021 2.270 2.440 2.200 2.360 4,065,400 +0.09(+3.96%)
Apr 15, 2021 2.240 2.280 2.170 2.270 1,690,978 +0.07(+3.18%)
Apr 14, 2021 2.120 2.280 2.100 2.200 959,804 +0.07(+3.29%)
Apr 13, 2021 2.170 2.180 2.060 2.130 1,505,467 -0.04(-1.84%)
Apr 12, 2021 2.310 2.310 2.150 2.170 2,122,458 -0.14(-6.06%)
Apr 09, 2021 2.410 2.450 2.250 2.310 3,067,800 -0.08(-3.35%)
Apr 08, 2021 2.180 2.400 2.175 2.390 5,542,331 +0.21(+9.63%)
Apr 07, 2021 2.020 2.190 2.020 2.180 3,683,704 +0.16(+7.92%)
Apr 06, 2021 2.020 2.050 2.000 2.020 862,710 -0.01(-0.49%)
Apr 05, 2021 2.020 2.060 1.995 2.030 1,274,617 +0.01(+0.50%)
Apr 01, 2021 2.060 2.070 2.010 2.020 734,500 -0.03(-1.46%)
Mar 31, 2021 1.960 2.080 1.960 2.050 2,977,661 +0.09(+4.59%)
Mar 30, 2021 1.920 1.960 1.910 1.960 1,423,552 +0.00(+0.00%)
Mar 29, 2021 1.857 1.960 1.850 1.960 2,238,018 +0.10(+5.38%)
Mar 26, 2021 1.860 1.870 1.850 1.860 416,700 +0.00(+0.00%)
Mar 25, 2021 1.850 1.880 1.840 1.860 761,966 +0.01(+0.54%)
Mar 24, 2021 1.840 1.880 1.840 1.850 1,083,753 -0.00(-0.16%)
Mar 23, 2021 1.840 1.880 1.840 1.853 676,033 +0.01(+0.71%)
Mar 22, 2021 1.850 1.870 1.840 1.840 1,215,930 -0.01(-0.54%)
Mar 19, 2021 1.860 1.860 1.820 1.850 493,100 +0.00(+0.00%)
Mar 18, 2021 1.830 1.860 1.800 1.850 1,037,246 +0.02(+1.09%)
Mar 17, 2021 1.840 1.850 1.830 1.830 299,312 -0.02(-1.08%)
Mar 16, 2021 1.840 1.850 1.810 1.850 650,752 +0.01(+0.54%)
Mar 15, 2021 1.845 1.857 1.830 1.840 1,658,283 -0.03(-1.60%)
Mar 12, 2021 1.850 1.880 1.830 1.870 936,900 +0.02(+1.08%)
Mar 11, 2021 1.830 1.870 1.800 1.850 1,205,969 +0.05(+2.78%)
Mar 10, 2021 1.820 1.830 1.800 1.800 944,638 -0.02(-1.10%)
Mar 09, 2021 1.810 1.850 1.810 1.820 842,494 +0.02(+1.11%)
Mar 08, 2021 1.803 1.860 1.800 1.800 1,097,599 +0.02(+1.12%)
Mar 05, 2021 1.810 1.920 1.760 1.780 2,523,400 -0.01(-0.56%)
Mar 04, 2021 1.780 1.840 1.760 1.790 1,352,705 +0.00(+0.00%)
Mar 03, 2021 1.780 1.810 1.760 1.790 1,434,570 +0.01(+0.56%)
Mar 02, 2021 1.830 1.830 1.760 1.780 737,965 -0.03(-1.66%)
Mar 01, 2021 1.800 1.900 1.760 1.810 1,860,581 +0.00(+0.00%)
Feb 26, 2021 1.720 1.820 1.705 1.810 1,574,900 +0.09(+5.23%)
Feb 25, 2021 1.760 1.770 1.710 1.720 759,635 -0.02(-1.15%)
Feb 24, 2021 1.750 1.770 1.700 1.740 2,133,693 -0.01(-0.85%)
Feb 23, 2021 1.760 1.780 1.730 1.755 1,713,156 -0.03(-1.40%)
Feb 22, 2021 1.796 1.800 1.770 1.780 1,006,676 -0.02(-1.11%)
Feb 19, 2021 1.800 1.820 1.790 1.800 660,500 +0.01(+0.28%)
Feb 18, 2021 1.810 1.810 1.780 1.795 895,040 -0.02(-0.83%)
Feb 17, 2021 1.810 1.820 1.800 1.810 659,077 -0.00(-0.28%)
Feb 16, 2021 1.910 1.910 1.810 1.815 859,713 +0.00(+0.28%)
Feb 12, 2021 1.820 1.840 1.800 1.810 814,100 +0.00(+0.00%)
Feb 11, 2021 1.810 1.840 1.810 1.810 650,357 -0.01(-0.55%)
Feb 10, 2021 1.860 1.860 1.810 1.820 1,370,196 -0.04(-2.15%)
Feb 09, 2021 1.850 1.880 1.840 1.860 1,084,927 +0.00(+0.00%)
Feb 08, 2021 1.870 1.880 1.850 1.860 908,695 -0.01(-0.53%)
Feb 05, 2021 1.880 1.880 1.850 1.870 648,700 -0.01(-0.53%)
Feb 04, 2021 1.880 1.890 1.850 1.880 976,483 +0.00(+0.00%)
Feb 03, 2021 1.900 1.900 1.850 1.880 1,003,688 -0.01(-0.53%)
Feb 02, 2021 1.900 1.920 1.850 1.890 1,120,748 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.